Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.920
+0.020 (1.05%)
Jun 27, 2025, 4:00 PM - Market closed
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.91 | 1.95 | 1.89 | 1.92 | - | 1.05% | 633 |
| Jun 26, 2025 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 27,014 |
| Jun 25, 2025 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | -0.51% | 1,908 |
| Jun 24, 2025 | 1.96 | 1.96 | 1.92 | 1.95 | 1.95 | 2.36% | 3,185 |
| Jun 23, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 0.26% | 6,981 |
| Jun 20, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 3,286 |
| Jun 18, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.56% | 4,535 |
| Jun 17, 2025 | 1.94 | 2.02 | 1.92 | 1.92 | 1.92 | -0.52% | 8,925 |
| Jun 16, 2025 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | -1.03% | 4,444 |
| Jun 13, 2025 | 1.88 | 1.99 | 1.88 | 1.95 | 1.95 | -0.51% | 1,898 |
| Jun 12, 2025 | 2.00 | 2.04 | 1.89 | 1.96 | 1.96 | -1.01% | 51,055 |
| Jun 11, 2025 | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | 1.02% | 678,148 |
| Jun 10, 2025 | 1.99 | 2.09 | 1.93 | 1.96 | 1.96 | 2.62% | 6,668 |
| Jun 9, 2025 | 1.88 | 2.01 | 1.83 | 1.91 | 1.91 | -4.02% | 86,966 |
| Jun 6, 2025 | 1.78 | 2.05 | 1.78 | 1.99 | 1.99 | 13.07% | 73,123 |
| Jun 5, 2025 | 1.92 | 1.96 | 1.73 | 1.76 | 1.76 | -7.37% | 126,005 |
| Jun 4, 2025 | 1.97 | 2.10 | 1.90 | 1.90 | 1.90 | -8.21% | 160,312 |
| Jun 3, 2025 | 2.11 | 2.11 | 1.90 | 2.07 | 2.07 | -0.72% | 68,858 |
| Jun 2, 2025 | 1.85 | 2.13 | 1.85 | 2.09 | 2.09 | 7.47% | 44,948 |
| May 30, 2025 | 1.90 | 2.02 | 1.90 | 1.94 | 1.94 | -0.77% | 31,187 |
| May 29, 2025 | 1.80 | 1.98 | 1.80 | 1.96 | 1.96 | 5.68% | 27,982 |
| May 28, 2025 | 1.83 | 1.92 | 1.83 | 1.85 | 1.85 | -2.89% | 8,352 |
| May 27, 2025 | 1.80 | 1.92 | 1.80 | 1.91 | 1.91 | 4.67% | 21,714 |
| May 23, 2025 | 1.55 | 1.86 | 1.55 | 1.82 | 1.82 | 12.00% | 78,965 |
| May 22, 2025 | 1.62 | 1.72 | 1.59 | 1.63 | 1.63 | -2.11% | 20,014 |
| May 21, 2025 | 1.50 | 1.66 | 1.50 | 1.66 | 1.66 | 6.41% | 15,094 |
| May 20, 2025 | 1.77 | 1.77 | 1.56 | 1.56 | 1.56 | -11.86% | 37,237 |
| May 19, 2025 | 1.76 | 1.84 | 1.76 | 1.77 | 1.77 | - | 4,895 |
| May 16, 2025 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | - | 5,030 |
| May 15, 2025 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 2.02% | 10,199 |
| May 14, 2025 | 1.77 | 1.82 | 1.73 | 1.74 | 1.74 | 0.87% | 10,020 |
| May 13, 2025 | 1.68 | 1.80 | 1.68 | 1.72 | 1.72 | 1.18% | 9,716 |
| May 12, 2025 | 1.73 | 1.84 | 1.59 | 1.70 | 1.70 | 6.25% | 55,639 |
| May 9, 2025 | 1.70 | 1.72 | 1.60 | 1.60 | 1.60 | - | 7,252 |
| May 8, 2025 | 1.54 | 1.60 | 1.48 | 1.60 | 1.60 | - | 7,392 |
| May 7, 2025 | 1.56 | 1.74 | 1.48 | 1.60 | 1.60 | 0.63% | 25,948 |
| May 6, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -1.85% | 18,335 |
| May 5, 2025 | 1.61 | 1.74 | 1.61 | 1.62 | 1.62 | 5.88% | 29,977 |
| May 2, 2025 | 1.56 | 1.62 | 1.51 | 1.53 | 1.53 | -3.16% | 3,759 |
| May 1, 2025 | 1.55 | 1.63 | 1.53 | 1.58 | 1.58 | 3.95% | 15,705 |
| Apr 30, 2025 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | 7.80% | 18,247 |
| Apr 29, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 6,151 |
| Apr 28, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 17,269 |
| Apr 25, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 2.16% | 37,935 |
| Apr 24, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -6.08% | 5,912 |
| Apr 23, 2025 | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | 2.07% | 1,259 |
| Apr 22, 2025 | 1.51 | 1.56 | 1.43 | 1.45 | 1.45 | -6.45% | 12,218 |
| Apr 21, 2025 | 1.54 | 1.60 | 1.53 | 1.55 | 1.55 | 1.31% | 2,462 |
| Apr 17, 2025 | 1.66 | 1.66 | 1.50 | 1.53 | 1.53 | -3.16% | 12,317 |
| Apr 16, 2025 | 1.60 | 1.92 | 1.52 | 1.58 | 1.58 | -1.25% | 21,428 |